SiriusPoint Ltd SPNT
NYSE · United States · Finance
$24.25-0.59 (-2.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24.25 | -2.38% | $24.87 | $24.93 | $24.24 | 908.90K |
| 2026-09-29 | $24.84 | +0.04% | $24.70 | $24.91 | $24.57 | 702.80K |
| 2026-09-28 | $24.83 | -2.17% | $25.33 | $25.77 | $24.79 | 600.80K |
| 2026-09-25 | $25.38 | -1.63% | $25.91 | $26.08 | $25.32 | 703.00K |
| 2026-09-24 | $25.80 | +1.49% | $25.65 | $26.50 | $25.59 | 1.66M |
| 2026-09-23 | $25.42 | -0.24% | $25.49 | $25.84 | $25.33 | 1.05M |
| 2026-09-22 | $25.48 | +1.23% | $25.91 | $26.16 | $25.41 | 2.73M |
| 2026-09-21 | $25.17 | +1.70% | $24.72 | $25.22 | $24.69 | 1.98M |
| 2026-09-18 | $24.75 | +1.31% | $24.35 | $24.75 | $24.11 | 3.51M |
| 2026-09-17 | $24.43 | -0.16% | $24.68 | $24.74 | $24.24 | 710.40K |
| 2026-09-16 | $24.47 | -0.81% | $24.61 | $24.78 | $24.10 | 1.13M |
| 2026-09-15 | $24.67 | +0.20% | $24.52 | $24.81 | $24.37 | 640.50K |
| 2026-09-14 | $24.62 | +1.74% | $24.52 | $24.69 | $24.37 | 1.32M |
| 2026-09-11 | $24.20 | -0.66% | $24.72 | $24.72 | $23.93 | 826.10K |
| 2026-09-10 | $24.36 | +0.41% | $24.28 | $24.48 | $24.08 | 564.70K |
| 2026-09-09 | $24.26 | +0.46% | $24.06 | $24.27 | $23.72 | 552.30K |
| 2026-09-08 | $24.15 | -1.35% | $24.21 | $24.52 | $24.06 | 494.80K |
| 2026-09-04 | $24.48 | -1.45% | $24.55 | $24.70 | $23.90 | 868.50K |
| 2026-09-03 | $24.84 | +2.14% | $24.66 | $25.08 | $24.63 | 575.70K |
| 2026-09-02 | $24.32 | -0.37% | $24.50 | $24.77 | $24.27 | 753.80K |
| 2026-09-01 | $24.41 | +0.91% | $24.45 | $24.52 | $24.19 | 427.60K |
| 2026-08-31 | $24.19 | +0.04% | $24.16 | $24.28 | $24.09 | 555.30K |
| 2026-08-28 | $24.18 | +0.46% | $24.24 | $24.47 | $23.93 | 415.80K |
| 2026-08-27 | $24.07 | +0.38% | $23.74 | $24.21 | $23.53 | 432.40K |
| 2026-08-26 | $23.98 | +0.08% | $24.00 | $24.14 | $23.76 | 591.50K |
| 2026-08-25 | $23.96 | -0.25% | $24.08 | $24.08 | $23.76 | 337.90K |
| 2026-08-24 | $24.02 | +1.65% | $23.75 | $24.25 | $23.64 | 371.30K |
| 2026-08-21 | $23.63 | +0.13% | $23.65 | $23.76 | $23.44 | 787.50K |
| 2026-08-20 | $23.60 | +0.94% | $23.25 | $23.76 | $23.21 | 541.00K |
| 2026-08-19 | $23.38 | -0.72% | $23.65 | $23.79 | $23.31 | 410.20K |
| 2026-08-18 | $23.55 | +0.43% | $23.70 | $24.14 | $23.46 | 631.70K |
| 2026-08-17 | $23.45 | -1.14% | $23.54 | $24.14 | $23.27 | 917.10K |
| 2026-08-14 | $23.72 | +2.11% | $23.14 | $23.80 | $23.14 | 502.50K |
| 2026-08-13 | $23.23 | +1.44% | $23.14 | $23.32 | $22.96 | 737.20K |
| 2026-08-12 | $22.90 | +1.55% | $22.36 | $22.92 | $22.36 | 622.00K |
| 2026-08-11 | $22.55 | -0.57% | $22.70 | $22.88 | $22.55 | 661.30K |
| 2026-08-10 | $22.68 | -1.52% | $22.90 | $23.11 | $22.47 | 477.20K |
| 2026-08-07 | $23.03 | -2.58% | $23.45 | $23.66 | $22.95 | 450.20K |
| 2026-08-06 | $23.64 | +0.13% | $23.88 | $23.96 | $23.58 | 416.00K |
| 2026-08-05 | $23.61 | -1.34% | $23.96 | $24.13 | $23.49 | 540.40K |
| 2026-08-04 | $23.93 | +1.23% | $23.59 | $24.16 | $23.58 | 612.20K |
| 2026-08-03 | $23.64 | -0.04% | $23.31 | $23.90 | $23.31 | 607.80K |
| 2026-07-31 | $23.65 | -0.04% | $23.50 | $23.80 | $23.23 | 1.04M |
| 2026-07-30 | $23.66 | -8.33% | $24.93 | $25.73 | $23.20 | 1.58M |
| 2026-07-29 | $25.81 | -1.90% | $26.10 | $26.23 | $25.51 | 929.60K |
| 2026-07-28 | $26.31 | +2.61% | $25.83 | $26.48 | $25.83 | 603.00K |
| 2026-07-27 | $25.64 | +1.14% | $25.30 | $25.83 | $25.25 | 578.80K |
| 2026-07-24 | $25.35 | +2.42% | $25.02 | $25.42 | $24.87 | 458.40K |
| 2026-07-23 | $24.75 | +0.81% | $24.32 | $24.99 | $24.13 | 941.50K |
| 2026-07-22 | $24.55 | +0.24% | $24.55 | $24.66 | $24.25 | 593.20K |
| 2026-07-21 | $24.49 | -0.69% | $24.57 | $24.83 | $24.17 | 688.90K |
| 2026-07-20 | $24.66 | -0.96% | $24.86 | $25.10 | $24.63 | 492.70K |
| 2026-07-17 | $24.90 | +0.36% | $24.70 | $25.40 | $24.70 | 672.90K |
| 2026-07-16 | $24.81 | +2.39% | $24.32 | $25.11 | $24.32 | 1.17M |
| 2026-07-15 | $24.23 | -2.02% | $24.51 | $24.63 | $23.96 | 575.90K |
| 2026-07-14 | $24.73 | -1.79% | $25.08 | $25.34 | $24.62 | 466.10K |
| 2026-07-13 | $25.18 | +2.15% | $24.90 | $25.24 | $24.66 | 484.80K |
| 2026-07-10 | $24.65 | +1.02% | $24.48 | $24.76 | $24.21 | 599.10K |
| 2026-07-09 | $24.40 | -0.33% | $24.26 | $24.40 | $23.84 | 698.40K |
| 2026-07-08 | $24.48 | -0.04% | $24.32 | $24.72 | $24.29 | 1.11M |
| 2026-07-07 | $24.49 | -0.24% | $24.75 | $25.00 | $24.41 | 796.60K |
| 2026-07-06 | $24.55 | -0.32% | $24.60 | $24.74 | $24.37 | 682.00K |
| 2026-07-02 | $24.63 | +3.71% | $23.85 | $24.63 | $23.68 | 605.90K |
| 2026-07-01 | $23.75 | -1.04% | $24.23 | $24.58 | $23.71 | 962.40K |
| 2026-06-30 | $24.00 | +0.13% | $23.98 | $24.14 | $23.80 | 855.60K |
| 2026-06-29 | $23.97 | +0.50% | $23.80 | $24.36 | $23.72 | 984.30K |
| 2026-06-26 | $23.85 | +3.43% | $23.16 | $24.10 | $23.16 | 2.55M |
| 2026-06-25 | $23.06 | -1.62% | $23.46 | $23.72 | $22.84 | 685.60K |
| 2026-06-24 | $23.44 | -0.85% | $23.66 | $24.04 | $23.42 | 872.20K |
| 2026-06-23 | $23.64 | +3.73% | $23.05 | $23.74 | $22.88 | 1.25M |
| 2026-06-22 | $22.79 | +0.13% | $22.91 | $23.28 | $22.72 | 814.20K |
| 2026-06-18 | $22.76 | -1.22% | $23.06 | $23.10 | $22.59 | 1.73M |
| 2026-06-17 | $23.04 | -1.03% | $23.07 | $23.45 | $22.69 | 678.30K |
| 2026-06-16 | $23.28 | +0.47% | $23.37 | $23.60 | $23.16 | 1.02M |
| 2026-06-15 | $23.17 | -0.90% | $23.30 | $23.52 | $22.84 | 740.00K |
| 2026-06-12 | $23.38 | -1.31% | $23.77 | $23.94 | $23.38 | 570.60K |
| 2026-06-11 | $23.69 | +1.85% | $23.45 | $24.05 | $23.35 | 851.60K |
| 2026-06-10 | $23.26 | +4.87% | $22.43 | $23.53 | $22.43 | 1.16M |
| 2026-06-09 | $22.18 | +1.51% | $22.04 | $22.37 | $22.03 | 572.20K |
| 2026-06-08 | $21.85 | +0.60% | $21.72 | $22.02 | $21.52 | 539.00K |
| 2026-06-05 | $21.72 | +3.28% | $21.22 | $21.84 | $21.05 | 439.30K |
| 2026-06-04 | $21.03 | +2.94% | $20.78 | $21.19 | $20.78 | 686.20K |
| 2026-06-03 | $20.43 | -1.54% | $20.62 | $20.85 | $20.38 | 673.90K |
| 2026-06-02 | $20.75 | -0.81% | $20.78 | $21.21 | $20.74 | 500.60K |
| 2026-06-01 | $20.92 | -2.01% | $21.35 | $21.49 | $20.84 | 850.60K |
| 2026-05-29 | $21.35 | -1.34% | $21.48 | $21.71 | $21.25 | 785.80K |
| 2026-05-28 | $21.64 | -4.04% | $22.40 | $22.57 | $21.64 | 812.60K |
| 2026-05-27 | $22.55 | -2.47% | $23.18 | $23.42 | $22.51 | 562.20K |
| 2026-05-26 | $23.12 | -0.86% | $23.37 | $23.69 | $23.05 | 629.80K |
| 2026-05-22 | $23.32 | -0.89% | $23.51 | $23.68 | $23.23 | 728.40K |